Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.60	30.45	29.47	30.45	539,382	-0.20(-0.65%)
May 28, 2002	30.33	30.65	30.13	30.64	378,561	+0.26(+0.87%)
May 27, 2002	30.66	30.80	30.29	30.38	293,044	+0.00(+0.00%)
May 24, 2002	30.66	30.80	30.29	30.38	289,232	-0.39(-1.26%)
May 23, 2002	30.20	30.77	30.00	30.77	26,063,564	+0.57(+1.90%)
May 22, 2002	30.37	30.37	29.95	30.20	411,379	-0.31(-1.01%)
May 21, 2002	30.62	30.84	30.36	30.51	1,700,940	-0.12(-0.38%)
May 20, 2002	30.83	30.83	30.41	30.62	439,431	-0.22(-0.71%)
May 17, 2002	31.02	31.14	30.55	30.84	218,558	-0.11(-0.36%)
May 16, 2002	31.48	31.48	30.88	30.95	522,769	-0.60(-1.91%)
May 15, 2002	31.14	31.80	30.99	31.56	1,535,081	+0.40(+1.27%)
May 14, 2002	30.55	31.17	30.55	31.16	3,122,725	+0.88(+2.91%)
May 13, 2002	29.15	30.48	29.08	30.28	2,541,265	+1.74(+6.10%)
May 10, 2002	28.88	28.88	28.42	28.54	301,623	-0.15(-0.54%)
May 09, 2002	28.65	28.99	28.64	28.69	712,730	+0.05(+0.18%)
May 08, 2002	28.09	28.64	27.96	28.64	967,647	+0.95(+3.45%)
May 07, 2002	27.87	27.97	27.59	27.69	580,506	-0.07(-0.26%)
May 06, 2002	27.92	28.24	27.58	27.76	948,583	-0.16(-0.58%)
May 03, 2002	29.01	29.01	27.83	27.92	1,283,296	-1.20(-4.14%)
May 02, 2002	29.30	29.44	29.12	29.12	518,139	-0.30(-1.02%)
May 01, 2002	29.78	29.80	29.28	29.43	886,079	-0.13(-0.45%)
Apr 30, 2002	29.48	29.92	29.48	29.56	1,387,741	+0.18(+0.63%)
Apr 29, 2002	29.43	29.59	29.24	29.37	515,552	-0.15(-0.50%)
Apr 26, 2002	29.77	30.05	29.41	29.52	667,385	-0.07(-0.22%)
Apr 25, 2002	29.29	29.68	29.26	29.59	551,365	+0.29(+1.00%)
Apr 24, 2002	29.67	29.78	29.27	29.29	482,598	-0.41(-1.38%)
Apr 23, 2002	29.72	29.85	29.52	29.70	739,420	-0.01(-0.05%)
Apr 22, 2002	30.12	30.14	29.63	29.72	678,687	-0.33(-1.10%)
Apr 19, 2002	30.06	30.14	29.90	30.05	739,284	-0.01(-0.05%)
Apr 18, 2002	30.32	30.32	29.86	30.06	1,126,153	-0.26(-0.85%)
Apr 17, 2002	29.59	30.51	29.59	30.32	3,021,821	+0.79(+2.66%)
Apr 16, 2002	29.45	29.67	29.29	29.54	1,548,698	+0.91(+3.18%)
Apr 15, 2002	28.46	28.82	28.46	28.63	305,572	-0.18(-0.61%)
Apr 12, 2002	28.86	28.86	28.56	28.80	40,851	+0.38(+1.34%)
Apr 11, 2002	28.75	28.90	28.42	28.42	468,980	-0.33(-1.15%)
Apr 10, 2002	28.02	28.76	27.91	28.75	678,959	+0.92(+3.30%)
Apr 09, 2002	27.96	28.17	27.65	27.83	381,421	+0.01(+0.05%)
Apr 08, 2002	27.66	27.94	27.37	27.82	539,110	+0.15(+0.56%)
Apr 05, 2002	27.66	28.27	27.62	27.66	603,792	+0.01(+0.05%)
Apr 04, 2002	27.94	27.94	27.43	27.65	1,652,598	-0.43(-1.52%)
Apr 03, 2002	27.92	28.49	27.91	28.07	1,154,613	-0.67(-2.33%)
Apr 02, 2002	28.77	28.94	28.65	28.74	449,371	-0.03(-0.10%)
Apr 01, 2002	28.64	28.90	28.12	28.77	288,006	+0.22(+0.77%)
Mar 29, 2002	28.92	28.99	28.55	28.55	248,516	+0.00(+0.00%)
Mar 28, 2002	28.92	28.99	28.55	28.55	248,516	-0.18(-0.64%)
Mar 27, 2002	28.48	28.90	28.43	28.74	330,492	+0.44(+1.56%)
Mar 26, 2002	27.92	28.32	27.90	28.29	357,863	+0.38(+1.37%)
Mar 25, 2002	28.16	28.20	27.72	27.91	491,313	-0.21(-0.73%)
Mar 22, 2002	28.42	28.56	27.98	28.12	685,496	-0.30(-1.06%)
Mar 21, 2002	28.73	29.12	28.07	28.42	571,927	-0.37(-1.28%)
Mar 20, 2002	28.36	28.99	28.27	28.79	174,982	+0.24(+0.85%)
Mar 19, 2002	28.82	28.82	28.38	28.54	311,564	-0.29(-1.02%)
Mar 18, 2002	28.60	28.89	28.60	28.84	210,796	+0.21(+0.74%)
Mar 15, 2002	28.79	28.90	28.57	28.63	495,806	+0.10(+0.36%)
Mar 14, 2002	28.84	29.02	28.36	28.52	517,322	-0.17(-0.59%)
Mar 13, 2002	28.52	28.81	28.27	28.69	736,016	-0.13(-0.46%)
Mar 12, 2002	28.42	29.04	27.95	28.82	858,981	-0.03(-0.10%)
Mar 11, 2002	29.30	29.31	28.75	28.85	535,569	-0.57(-1.92%)
Mar 08, 2002	27.32	29.75	27.32	29.42	2,283,489	+2.09(+7.66%)
Mar 07, 2002	27.13	27.33	27.06	27.33	371,616	+0.26(+0.98%)
Mar 06, 2002	27.25	27.39	26.91	27.06	314,151	-0.12(-0.43%)
Mar 05, 2002	26.55	27.63	26.36	27.18	1,168,911	+0.62(+2.35%)
Mar 04, 2002	25.12	26.62	25.12	26.55	1,293,646	+1.65(+6.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.